Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.30
-0.10
(-0.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		2.95 8.36% 414,214,000 -9,006,300 -385.8
35.30
41.50
38.40
2 tháng
(2025-12-01) 		4.79 14.31% 594,689,100 -431,700 53.8
33.46
41.50
38.40
3 tháng
(2025-10-30) 		4.23 12.45% 742,713,900 -8,114,800 -318.8
33.19
41.50
38.40
6 tháng
(2025-08-01) 		7.87 25.90% 1,463,565,600 -82,313,968 -4,052.5
30.38
41.50
38.40
12 tháng
(2025-02-03) 		12.12 46.38% 2,457,846,600 -83,197,344 -4,606.9
23.18
41.50
38.40
24 tháng
(2024-02-15) 		14.25 59.35% 4,334,964,600 -135,625,547 -6,342.2
20.68
41.50
38.40
36 tháng
(2023-02-13) 		20.36 113.79% 5,522,844,100 -177,625,023 -7,422.3
16.82
41.50
38.40
60 tháng
(2021-02-23) 		21.05 122.41% 10,136,340,300 -144,080,807 -8,566.4
12.15
41.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
8.40
 2,375,340 8.18 8.47 8.21 3,000 441,420 -8.3
30/08/2017
8.18
 624,790 8.25 8.25 8.18 5,050 520 0.1
29/08/2017
8.25
 1,485,040 8.32 8.34 8.23 12,100 150,000 -2.6
28/08/2017
8.32
 1,047,150 8.32 8.34 8.23 200,000 161,000 0.7
25/08/2017
8.32
 1,455,800 8.34 8.40 8.27 500,100 170,500 6.2
24/08/2017
8.34
 2,585,570 8.05 8.36 8.05 1,434,110 205,000 23.1
23/08/2017
8.05
 1,722,930 8.05 8.12 7.98 473,350 607,150 -2.4
22/08/2017
8.05
 1,344,850 8.18 8.18 8.05 0 348,000 -6.4
21/08/2017
8.18
 982,260 8.21 8.25 8.16 400 241,900 -4.5
18/08/2017
8.21
 1,447,350 8.18 8.27 8.07 100,010 280,000 -3.4
17/08/2017
8.18
 1,664,970 8.34 8.38 8.18 1,060 180,230 -3.3
16/08/2017
8.34
 1,198,460 8.40 8.40 8.32 251,610 554,140 -5.7
15/08/2017
8.40
 1,433,540 8.49 8.54 8.38 50 116,240 -2.2
14/08/2017
8.49
 1,354,330 8.38 8.54 8.36 0 220,000 -4.2
11/08/2017
8.38
 2,764,010 8.18 8.38 8.16 800,150 290,030 9.6
10/08/2017
8.18
 3,819,510 8.29 8.38 8.16 4,000 0 0.1
09/08/2017
8.29
 4,404,510 8.67 8.67 8.25 515,000 200,200 6.0
08/08/2017
8.67
 3,342,970 8.80 8.89 8.67 9,420 150,000 -2.8
07/08/2017
8.80
 2,733,760 8.80 8.87 8.71 5,150 180,000 -3.5
04/08/2017
8.80
 3,531,350 8.89 8.96 8.67 188,910 94,470 1.9
03/08/2017
8.89
 5,127,760 8.89 9.09 8.87 970,560 408,610 11.5
02/08/2017
8.89
 4,382,970 8.82 9.07 8.65 1,051,230 531,000 10.5
01/08/2017
8.82
 2,763,120 9.00 9.00 8.82 329,860 217,600 2.3
31/07/2017
9.00
 3,214,090 8.60 9.00 8.69 583,010 754,000 -3.4
28/07/2017
8.60
 2,971,010 8.51 8.71 8.49 202,400 600,000 -7.7
27/07/2017
8.51
 1,928,880 8.58 8.60 8.47 123,500 800,000 -13.1
26/07/2017
8.58
 2,445,580 8.43 8.67 8.43 1,050,800 924,440 2.5
25/07/2017
8.43
 1,131,570 8.21 8.43 8.25 262,210 299,530 -0.7
24/07/2017
8.21
 752,680 8.21 8.27 8.16 160,800 300,000 -2.6
21/07/2017
8.21
 1,833,150 8.38 8.49 8.21 558,000 405,550 2.9
20/07/2017
8.38
 1,705,080 8.34 8.38 8.18 31,440 1,324,500 -24.1
19/07/2017
8.34
 1,650,820 8.21 8.34 8.25 1,542,150 1,140,100 7.5
18/07/2017
8.21
 2,311,940 8.29 8.38 8.21 200,300 795,500 -11.1
17/07/2017
8.29
 2,136,590 8.54 8.56 8.21 20,000 1,101,000 -20.4
14/07/2017
8.54
 904,080 8.69 8.73 8.51 160 965,500 -18.8
13/07/2017
8.69
 1,014,010 8.60 8.69 8.51 591,060 1,676,300 -21.0
12/07/2017
8.60
 682,010 8.65 8.69 8.51 50,000 275,100 -4.4
11/07/2017
8.65
 1,082,800 8.65 8.69 8.47 0 0 0
10/07/2017
8.65
 2,645,310 8.78 8.87 8.29 0 875,430 -17.1
07/07/2017
8.78
 1,805,000 8.93 9.04 8.78 6,820 0 0.1
06/07/2017
8.93
 1,606,330 9.00 9.04 8.93 0 0 0
05/07/2017
9.00
 1,118,490 8.98 9.04 8.93 70,000 0 1.4
04/07/2017
8.98
 708,720 9.11 9.13 8.93 4,250 6,820 -0.1
03/07/2017
9.11
 2,640,680 8.93 9.11 8.91 0 0 0
30/06/2017
8.93
 860,890 8.89 8.93 8.87 0 70,000 -1.4
29/06/2017
8.89
 1,535,240 8.89 9.04 8.82 0 4,250 -0.1
28/06/2017
8.89
 1,301,680 8.82 8.91 8.69 30,900 0 0.6
27/06/2017
8.82
 1,475,230 8.93 9.00 8.82 0 0 0
26/06/2017
8.93
 1,228,390 8.82 9.07 8.80 0 0 0
23/06/2017
8.82
 1,351,710 8.80 8.82 8.67 0 30,900 -0.6
22/06/2017
8.80
 1,834,770 8.93 9.02 8.80 3,500 0 0.1
21/06/2017
8.93
 2,667,760 9.22 9.22 8.78 7,820 0 0.2
20/06/2017
9.22
 1,962,690 9.13 9.24 9.11 7,970 0 0.2
19/06/2017
9.13
 1,575,050 9.00 9.18 9.00 554,620 558,120 -0.1
16/06/2017
9.00
 982,090 9.02 9.09 8.93 2,200 7,820 -0.1
15/06/2017
9.02
 2,805,430 8.93 9.22 8.91 5,550 7,520 -0.0
14/06/2017
8.93
 3,179,340 8.73 9.02 8.82 5,940 0 0.1
13/06/2017
8.73
 1,257,110 8.60 8.78 8.54 20 2,650 -0.1
12/06/2017
8.60
 1,164,340 8.56 8.69 8.51 167,170 5,550 3.2
09/06/2017
8.56
 1,210,820 8.62 8.76 8.56 10 0 0.0
08/06/2017
8.62
 1,285,490 8.78 8.78 8.56 0 5,960 -0.1
07/06/2017
8.78
 6,095,440 8.47 8.85 8.51 0 167,160 -3.2
06/06/2017
8.47
 1,433,850 8.29 8.49 8.25 50 0 0.0
05/06/2017
8.29
 968,510 8.25 8.43 8.27 0 0 0
02/06/2017
8.25
 1,569,140 8.23 8.27 8.14 0 20 -0.0
01/06/2017
8.23
 1,658,360 8.29 8.43 8.23 219,810 0 4.2
31/05/2017
8.29
 1,058,830 8.34 8.45 8.25 0 50 -0.0
30/05/2017
8.34
 2,589,230 8.62 8.69 8.34 114,140 0 2.3
29/05/2017
8.62
 5,590,140 8.34 8.78 8.45 49,590 219,810 -3.4
26/05/2017
8.34
 1,376,370 8.34 8.47 8.29 702,000 700,000 0.0
25/05/2017
8.34
 2,220,180 8.49 8.56 8.32 5,790 114,140 -2.0
24/05/2017
8.49
 2,068,710 8.25 8.58 8.16 808,060 857,650 -0.9
23/05/2017
8.25
 1,965,190 8.47 8.58 8.25 20 2,000 -0.0
22/05/2017
8.47
 5,170,640 8.03 8.58 8.07 190 5,790 -0.1
19/05/2017
8.03
 1,091,650 7.92 8.12 7.94 0 0 0
18/05/2017
7.92
 933,490 7.83 8.05 7.83 19,360 0 0.3
17/05/2017
7.83
 654,830 7.85 7.96 7.76 0 210 -0.0
16/05/2017
7.85
 815,770 7.98 8.03 7.81 0 0 0
15/05/2017
7.98
 1,110,290 8.01 8.03 7.87 11,020 19,360 -0.2
12/05/2017
8.01
 703,260 7.98 8.14 7.94 2,000 0 0.0
11/05/2017
7.98
 641,050 8.07 8.12 7.98 0 0 0
10/05/2017
8.07
 1,931,930 7.92 8.16 7.90 0 11,020 -0.2
09/05/2017
7.92
 844,220 7.83 7.94 7.76 0 2,000 -0.0
08/05/2017
7.83
 703,620 7.83 7.90 7.76 10 0 0.0
05/05/2017
7.83
 421,560 7.85 7.87 7.79 0 0 0
04/05/2017
7.85
 973,500 7.72 7.94 7.68 180,000 180,000 0
03/05/2017
7.72
 474,500 7.65 7.76 7.65 0 10 -0.0
28/04/2017
7.65
 692,930 7.63 7.79 7.59 0 0 0
27/04/2017
7.63
 410,720 7.59 7.68 7.59 0 0 0
26/04/2017
7.59
 475,310 7.54 7.63 7.50 0 0 0
25/04/2017
7.54
 286,970 7.50 7.63 7.48 2,010 0 0.0
24/04/2017
7.50
 363,620 7.54 7.59 7.50 10,000 0 0.2
21/04/2017
7.54
 652,400 7.68 7.68 7.52 0 0 0
20/04/2017
7.68
 453,700 7.63 7.74 7.57 100,500 102,000 -0.0
19/04/2017
7.63
 497,490 7.63 7.68 7.61 100,000 10,000 1.6
18/04/2017
7.63
 1,077,960 7.50 7.63 7.48 26,100 10 0.4
17/04/2017
7.50
 1,623,170 7.72 7.85 7.50 8,060 500 0.1
14/04/2017
7.72
 1,645,800 7.83 7.83 7.68 22,900 100,000 -1.4
13/04/2017
7.83
 954,120 7.85 7.96 7.83 200,000 226,100 -0.5
12/04/2017
7.85
 1,144,700 7.98 8.07 7.85 8,500 8,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |